Stockscreener 앱 받기
1.04
1.88%
-0.0199
AirNet Technology Inc ADR 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.09 | $1.04 | $0.05 | 1,461.0 | -1.88% |
| 2024-05-16 | $1.12 | $1.00 | $0.12 | 6,861.0 | +2.90% |
| 2024-05-15 | $1.04 | $1.00 | $0.04 | 5,865.0 | +3.01% |
| 2024-05-14 | $1.02 | $0.95 | $0.07 | 9,315.0 | -7.42% |
| 2024-05-13 | $1.08 | $1.02 | $0.06 | 1,238.0 | +3.85% |
| 2024-05-10 | $1.06 | $1.04 | $0.02 | 2,742.0 | -4.77% |
| 2024-05-09 | $1.09 | $1.06 | $0.0321 | 3,543.0 | -2.49% |
| 2024-05-08 | $1.12 | $1.07 | $0.05 | 1,628.0 | +8.74% |
| 2024-05-07 | $1.03 | $1.03 | $0.00 | 483.0 | -4.63% |
| 2024-05-06 | $1.15 | $1.03 | $0.1199 | 3,471.0 | -6.90% |
| 2024-05-03 | $1.37 | $1.16 | $0.21 | 8,249.0 | -3.33% |
| 2024-05-02 | $1.20 | $1.20 | $0.00 | 1,421.0 | -1.64% |
| 2024-05-01 | $1.22 | $1.16 | $0.06 | 2,281.0 | +5.17% |
| 2024-04-30 | $1.21 | $1.16 | $0.05 | 4,025.0 | -4.13% |
| 2024-04-29 | $1.47 | $1.16 | $0.31 | 6,467.0 | -8.33% |
| 2024-04-26 | $1.36 | $1.32 | $0.04 | 5,920.0 | +0.38% |
| 2024-04-25 | $1.31 | $1.18 | $0.135 | 5,021.0 | +1.94% |
| 2024-04-24 | $1.30 | $1.25 | $0.0536 | 1,305.0 | +4.03% |
| 2024-04-23 | $1.28 | $1.17 | $0.11 | 5,588.0 | +6.90% |
| 2024-04-22 | $1.33 | $1.14 | $0.19 | 6,543.0 | -4.92% |
| 2024-04-19 | $1.35 | $1.22 | $0.13 | 2,361.0 | -8.27% |
| 2024-04-18 | $1.33 | $1.26 | $0.073 | 3,579.0 | -2.21% |
AirNet Technology Inc ADR 주식 (ANTE) 연도별 가격 이력
이 심층 분석에서는 AirNet Technology Inc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AirNet Technology Inc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AirNet Technology Inc ADR 주식 (ANTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.37 | $0.95 | $0.42 | 50,019.0 | -10.34% |
| 2024-04 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| 2024-03 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| 2024-02 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| 2024-01 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
AirNet Technology Inc ADR 주식 (ANTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| 2023-11 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| 2023-10 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| 2023-09 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| 2023-08 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| 2023-07 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| 2023-06 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| 2023-05 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| 2023-04 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| 2023-03 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| 2023-02 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| 2023-01 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
AirNet Technology Inc ADR 주식 (ANTE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.60 | $1.08 | $1.52 | 935,440.5 | -55.72% |
| 2022-11 | $2.80 | $2.44 | $0.3556 | 20,335.8 | -10.00% |
| 2022-10 | $3.27 | $2.40 | $0.8655 | 32,626.5 | +5.81% |
| 2022-09 | $4.48 | $2.40 | $2.08 | 40,539.5 | -40.17% |
| 2022-08 | $6.00 | $3.90 | $2.10 | 99,932.5 | -22.70% |
| 2022-07 | $6.28 | $5.20 | $1.08 | 23,890.0 | -6.00% |
| 2022-06 | $6.96 | $4.88 | $2.08 | 114,832.5 | +18.11% |
| 2022-05 | $5.16 | $4.44 | $0.72 | 48,280.3 | +5.83% |
| 2022-04 | $7.84 | $4.80 | $3.04 | 99,186.8 | -29.41% |
| 2022-03 | $8.72 | $4.40 | $4.32 | 273,146.8 | +17.27% |
| 2022-02 | $7.12 | $4.96 | $2.16 | 107,943.0 | +5.82% |
| 2022-01 | $6.82 | $4.40 | $2.42 | 141,896.3 | -9.87% |
1.51%
0.10%
자본화:
|
볼륨(24시간):